Digi International Inc. (FRA:DGI)
Germany · Delayed Price · Currency is EUR 36.80
0.00 (0.00%)
At close: Dec 19, 2025
Digi International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | - |
| Dec 18, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -1.08% | - |
| Dec 17, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -1.59% | - |
| Dec 16, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -1.56% | - |
| Dec 15, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -3.52% | - |
| Dec 12, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 1.53% | - |
| Dec 11, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -0.51% | - |
| Dec 10, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 1.03% | - |
| Dec 9, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -0.51% | - |
| Dec 8, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 5.95% | 5 |
| Dec 5, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 1.65% | - |
| Dec 4, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 1.11% | - |
| Dec 3, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 1.69% | - |
| Dec 2, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 0.57% | - |
| Dec 1, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -2.76% | - |
| Nov 28, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 0.56% | - |
| Nov 27, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.56% | - |
| Nov 26, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 2.29% | - |
| Nov 25, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 1.16% | - |
| Nov 24, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 5.49% | - |
| Nov 21, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -5.20% | - |
| Nov 20, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 5.49% | - |
| Nov 19, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 2.50% | - |
| Nov 18, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -2.44% | - |
| Nov 17, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 0.61% | - |
| Nov 14, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - | - |
| Nov 13, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 7.24% | - |
| Nov 12, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | - |
| Nov 11, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | - |
| Nov 10, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | - |
| Nov 7, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -1.94% | - |
| Nov 6, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1.31% | - |
| Nov 5, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -0.65% | - |
| Nov 4, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -1.91% | - |
| Nov 3, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -3.68% | - |
| Oct 31, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 0.62% | - |
| Oct 30, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -1.22% | - |
| Oct 29, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 1.23% | - |
| Oct 28, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -2.41% | - |
| Oct 27, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -0.60% | - |
| Oct 24, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 1.83% | - |
| Oct 23, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -1.20% | - |
| Oct 22, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - | - |
| Oct 21, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 3.11% | - |
| Oct 20, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 0.63% | - |
| Oct 17, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -1.23% | - |
| Oct 16, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 3.85% | - |
| Oct 15, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 1.30% | - |
| Oct 14, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 1.32% | - |
| Oct 13, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -2.56% | - |